UK markets closed

Sikozy Realtors Limited (524642.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.940.940.940.940.941,328
02 May 20240.950.950.940.940.943,255
01 May 2024------
30 Apr 20240.950.950.950.950.95150
29 Apr 20240.970.970.950.950.958,989
26 Apr 20240.960.960.960.960.96505
25 Apr 20240.950.960.950.960.9630,817
24 Apr 20240.940.950.940.950.9511,066
23 Apr 20240.950.950.950.950.956,791
22 Apr 20240.960.960.960.960.961,191
19 Apr 20240.970.970.960.960.966,587
18 Apr 20240.960.960.960.960.9612,263
17 Apr 2024------
16 Apr 20240.980.980.970.970.973,723
15 Apr 20240.990.990.980.980.982,269
12 Apr 20240.980.990.980.990.994,228
11 Apr 2024------
10 Apr 20240.980.980.980.980.9821,529
09 Apr 20240.970.970.970.970.972,872
08 Apr 20240.960.960.960.960.967,750
05 Apr 20240.960.970.960.960.963,512
04 Apr 20240.970.970.970.970.975,540
03 Apr 20240.980.980.980.980.986,102
02 Apr 20240.970.970.970.970.9716,796
01 Apr 20240.980.980.980.980.9816,093
28 Mar 20241.001.001.001.001.003,117
27 Mar 20241.021.021.021.021.0211,656
26 Mar 20241.041.041.041.041.0418,180
25 Mar 2024------
22 Mar 20241.061.061.031.061.0651,004
21 Mar 20241.011.011.011.011.0164,720
20 Mar 20240.970.970.970.970.9712,204
19 Mar 20240.930.930.930.930.9320,011
18 Mar 20240.890.890.890.890.8921,135
15 Mar 2024------
14 Mar 20240.810.810.810.810.8113,315
13 Mar 20240.790.790.780.780.7827,596
12 Mar 20240.800.800.760.760.76413
11 Mar 20240.740.800.740.800.802,452
08 Mar 2024------
07 Mar 20240.770.790.770.770.771,388
06 Mar 20240.750.790.730.790.791,819
05 Mar 20240.760.780.760.760.762,233
04 Mar 20240.740.760.740.760.761,797
01 Mar 20240.760.800.760.760.769,759
29 Feb 20240.780.840.780.780.783,536
28 Feb 20240.840.840.760.800.8041,518
27 Feb 20240.780.850.780.800.808,440
26 Feb 20240.770.840.770.810.817,698
23 Feb 20240.800.820.800.810.8150,930
22 Feb 20240.840.840.840.840.8434,857
21 Feb 20240.900.900.880.880.8811,346
20 Feb 20240.920.920.920.920.92777
16 Feb 20241.021.021.011.011.014,051
15 Feb 20241.091.091.061.061.0611,541
14 Feb 20241.141.141.111.111.119,521
13 Feb 20241.161.161.161.161.164,584
12 Feb 20241.221.221.221.221.22176
09 Feb 20241.281.281.281.281.28-
08 Feb 20241.281.281.281.281.28-
07 Feb 20241.281.281.281.281.28-
06 Feb 20241.281.281.281.281.28-
05 Feb 20241.281.281.281.281.28250
02 Feb 20241.341.341.341.341.34-
01 Feb 20241.341.341.341.341.34-
31 Jan 20241.341.341.341.341.34-
30 Jan 20241.341.341.341.341.34-
29 Jan 20241.341.341.341.341.34486
26 Jan 20241.411.411.411.411.41-
25 Jan 20241.411.411.411.411.41-
24 Jan 20241.411.411.411.411.41-
23 Jan 20241.411.411.411.411.41500
22 Jan 20241.481.481.481.481.48-
19 Jan 20241.481.481.481.481.48-
18 Jan 20241.481.481.481.481.48-
17 Jan 20241.481.481.481.481.48-
16 Jan 20241.481.481.481.481.48-
12 Jan 20241.551.551.551.551.55-
11 Jan 20241.551.551.551.551.55-
10 Jan 20241.551.551.551.551.55-
09 Jan 20241.551.551.551.551.55-
08 Jan 20241.551.551.551.551.5514,697
05 Jan 20241.631.631.631.631.63-
04 Jan 20241.631.631.631.631.63-
03 Jan 20241.631.631.631.631.63-
02 Jan 20241.631.631.631.631.63-
29 Dec 20231.641.711.641.711.71203,334
28 Dec 20231.631.631.631.631.6377,064
27 Dec 20231.361.361.351.361.36184,315
26 Dec 20231.051.141.051.141.1469,751
22 Dec 20231.001.050.950.950.9511,116
21 Dec 20231.041.051.001.001.007,107
20 Dec 20231.051.051.041.041.0411,311
19 Dec 20230.941.050.941.051.0548,184
18 Dec 20231.091.091.001.001.0089,082
15 Dec 20230.920.920.920.920.9215,016
14 Dec 20230.870.920.870.920.926,052
13 Dec 20230.890.890.860.870.8719,814
12 Dec 20230.880.900.880.890.8927,391
11 Dec 20230.890.930.890.900.9018,156
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...